Shinhan Sol S&P 500 ETF (KRX:433330)
South Korea · Delayed Price · Currency is KRW 21,870
+5 (0.02%)
At close: Sep 23, 2026
KRX:433330 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 21,770.00 | 21,870.00 | 21,680.00 | 21,870.00 | - | 0.02% | 28,732 |
| Sep 22, 2026 | 22,115.00 | 22,155.00 | 21,780.00 | 21,865.00 | 21,865.00 | -0.55% | 50,166 |
| Sep 21, 2026 | 22,025.00 | 22,070.00 | 21,985.00 | 21,985.00 | 21,985.00 | 0.21% | 127,095 |
| Sep 18, 2026 | 21,835.00 | 21,975.00 | 21,820.00 | 21,940.00 | 21,940.00 | 0.80% | 110,118 |
| Sep 17, 2026 | 21,670.00 | 21,770.00 | 21,590.00 | 21,765.00 | 21,765.00 | 1.04% | 43,734 |
| Sep 16, 2026 | 21,480.00 | 21,600.00 | 21,445.00 | 21,540.00 | 21,540.00 | 0.65% | 35,970 |
| Sep 15, 2026 | 21,270.00 | 21,410.00 | 21,260.00 | 21,400.00 | 21,400.00 | 0.71% | 34,790 |
| Sep 14, 2026 | 21,160.00 | 21,270.00 | 21,160.00 | 21,250.00 | 21,250.00 | - | 22,449 |
| Sep 11, 2026 | 21,235.00 | 21,260.00 | 21,150.00 | 21,250.00 | 21,250.00 | 0.12% | 60,169 |
| Sep 10, 2026 | 21,250.00 | 21,285.00 | 21,160.00 | 21,225.00 | 21,225.00 | -0.19% | 61,729 |
| Sep 9, 2026 | 21,280.00 | 21,345.00 | 21,240.00 | 21,265.00 | 21,265.00 | -0.72% | 101,155 |
| Sep 8, 2026 | 21,425.00 | 21,465.00 | 21,345.00 | 21,420.00 | 21,420.00 | -0.02% | 231,019 |
| Sep 7, 2026 | 21,535.00 | 21,540.00 | 21,320.00 | 21,425.00 | 21,425.00 | -1.20% | 105,406 |
| Sep 4, 2026 | 21,735.00 | 21,815.00 | 21,675.00 | 21,685.00 | 21,685.00 | 0.53% | 56,075 |
| Sep 3, 2026 | 21,590.00 | 21,645.00 | 21,525.00 | 21,570.00 | 21,570.00 | -0.02% | 69,574 |
| Sep 2, 2026 | 21,725.00 | 21,920.00 | 21,560.00 | 21,575.00 | 21,575.00 | -1.08% | 67,824 |
| Sep 1, 2026 | 21,805.00 | 21,855.00 | 21,740.00 | 21,810.00 | 21,810.00 | -0.05% | 181,842 |
| Aug 31, 2026 | 21,930.00 | 21,965.00 | 21,815.00 | 21,820.00 | 21,820.00 | -0.59% | 118,226 |
| Aug 28, 2026 | 22,050.00 | 22,090.00 | 21,940.00 | 21,950.00 | 21,950.00 | -0.28% | 20,533 |
| Aug 27, 2026 | 22,600.00 | 22,600.00 | 21,990.00 | 22,030.00 | 22,011.00 | 0.11% | 51,534 |
| Aug 26, 2026 | 21,960.00 | 22,075.00 | 21,930.00 | 22,005.00 | 21,986.02 | -0.11% | 37,013 |
| Aug 25, 2026 | 21,880.00 | 22,030.00 | 21,855.00 | 22,030.00 | 22,011.00 | 0.50% | 32,683 |
| Aug 24, 2026 | 22,640.00 | 22,640.00 | 21,870.00 | 21,920.00 | 21,901.09 | -0.30% | 67,456 |
| Aug 21, 2026 | 22,040.00 | 22,235.00 | 21,870.00 | 21,985.00 | 21,966.04 | -1.30% | 51,441 |
| Aug 20, 2026 | 22,220.00 | 22,330.00 | 22,150.00 | 22,275.00 | 22,255.79 | 0.13% | 49,490 |
| Aug 19, 2026 | 22,515.00 | 22,580.00 | 22,200.00 | 22,245.00 | 22,225.81 | -1.42% | 113,969 |
| Aug 18, 2026 | 22,710.00 | 22,710.00 | 22,522.00 | 22,565.00 | 22,545.54 | -1.42% | 101,669 |
| Aug 14, 2026 | 22,875.00 | 22,965.00 | 22,815.00 | 22,890.00 | 22,870.26 | 0.37% | 77,868 |
| Aug 13, 2026 | 22,715.00 | 22,805.00 | 22,645.00 | 22,805.00 | 22,785.33 | 0.64% | 40,772 |
| Aug 12, 2026 | 22,660.00 | 22,705.00 | 22,605.00 | 22,660.00 | 22,640.46 | -0.35% | 32,940 |
| Aug 11, 2026 | 22,770.00 | 22,780.00 | 22,695.00 | 22,740.00 | 22,720.39 | -0.20% | 24,301 |
| Aug 10, 2026 | 22,625.00 | 22,800.00 | 22,590.00 | 22,785.00 | 22,765.35 | 0.73% | 37,499 |
| Aug 7, 2026 | 22,760.00 | 22,785.00 | 22,620.00 | 22,620.00 | 22,600.49 | -0.72% | 47,973 |
| Aug 6, 2026 | 22,790.00 | 22,805.00 | 22,640.00 | 22,785.00 | 22,765.35 | -0.48% | 38,447 |
| Aug 5, 2026 | 24,400.00 | 24,400.00 | 22,830.00 | 22,895.00 | 22,875.25 | 1.33% | 205,747 |
| Aug 4, 2026 | 22,560.00 | 22,615.00 | 22,390.00 | 22,595.00 | 22,575.51 | 1.32% | 64,082 |
| Aug 3, 2026 | 22,350.00 | 22,370.00 | 22,245.00 | 22,300.00 | 22,280.77 | 1.00% | 532,666 |
| Jul 31, 2026 | 22,000.00 | 22,305.00 | 22,000.00 | 22,080.00 | 22,060.96 | 1.24% | 356,530 |
| Jul 30, 2026 | 21,945.00 | 22,055.00 | 21,810.00 | 21,810.00 | 21,791.19 | -1.95% | 49,985 |
| Jul 29, 2026 | 22,475.00 | 22,535.00 | 22,135.00 | 22,255.00 | 22,223.82 | -0.60% | 59,977 |
| Jul 28, 2026 | 22,560.00 | 22,595.00 | 22,365.00 | 22,390.00 | 22,358.63 | -1.58% | 76,572 |
| Jul 27, 2026 | 22,590.00 | 22,755.00 | 22,560.00 | 22,750.00 | 22,718.12 | 1.18% | 33,232 |
| Jul 24, 2026 | 22,660.00 | 22,675.00 | 22,435.00 | 22,485.00 | 22,453.49 | -1.19% | 139,835 |
| Jul 23, 2026 | 22,915.00 | 22,950.00 | 22,730.00 | 22,755.00 | 22,723.12 | -0.91% | 34,605 |
| Jul 22, 2026 | 23,015.00 | 23,050.00 | 22,965.00 | 22,965.00 | 22,932.82 | 0.59% | 23,641 |
| Jul 21, 2026 | 22,760.00 | 22,875.00 | 22,745.00 | 22,830.00 | 22,798.01 | 0.04% | 40,593 |
| Jul 20, 2026 | 23,015.00 | 23,070.00 | 22,820.00 | 22,820.00 | 22,788.02 | -1.76% | 98,989 |
| Jul 16, 2026 | 23,300.00 | 23,365.00 | 23,230.00 | 23,230.00 | 23,197.45 | -0.24% | 30,351 |
| Jul 15, 2026 | 23,300.00 | 23,395.00 | 23,270.00 | 23,285.00 | 23,252.37 | 0.09% | 38,193 |
| Jul 14, 2026 | 23,320.00 | 23,320.00 | 23,080.00 | 23,265.00 | 23,232.40 | -0.98% | 51,762 |